Hyve Group (HYVE) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hyve Group

Date Open High Low Close* Volume
04/12/2013 1,067.43p 1,067.43p 1,042.90p 1,051.66p 160005
03/12/2013 1,051.66p 1,094.01p 1,043.25p 1,050.96p 148629
02/12/2013 1,074.09p 1,083.21p 1,028.87p 1,033.08p 64004
29/11/2013 1,079.35p 1,086.71p 1,069.89p 1,079.70p 63667
28/11/2013 1,089.17p 1,089.17p 1,078.65p 1,081.46p 7389
27/11/2013 1,088.47p 1,088.47p 1,074.80p 1,079.70p 21227
26/11/2013 1,064.63p 1,087.42p 1,064.63p 1,074.80p 34396
25/11/2013 1,086.71p 1,089.87p 1,069.19p 1,079.70p 26483
22/11/2013 1,066.38p 1,079.00p 1,048.15p 1,069.19p 39335
21/11/2013 1,056.22p 1,061.83p 1,045.00p 1,050.96p 22983
20/11/2013 1,096.18p 1,096.18p 1,056.57p 1,056.57p 54865
19/11/2013 1,099.69p 1,102.68p 1,084.96p 1,095.48p 98091
18/11/2013 1,101.09p 1,101.09p 1,084.96p 1,086.71p 33272
15/11/2013 1,075.15p 1,113.36p 1,075.15p 1,092.32p 66744
14/11/2013 1,067.08p 1,083.21p 1,051.66p 1,076.55p 30161
13/11/2013 1,054.46p 1,066.03p 1,049.56p 1,062.18p 56012
12/11/2013 1,061.47p 1,061.47p 1,046.05p 1,059.37p 58610
11/11/2013 1,058.32p 1,058.67p 1,036.94p 1,052.36p 51187
08/11/2013 1,079.35p 1,086.71p 1,036.94p 1,036.94p 47734
07/11/2013 1,064.63p 1,085.31p 1,057.98p 1,085.31p 26186
06/11/2013 1,104.24p 1,114.06p 1,055.01p 1,062.18p 66078
05/11/2013 1,089.17p 1,104.24p 1,082.86p 1,104.24p 22332
04/11/2013 1,105.99p 1,110.55p 1,081.81p 1,091.27p 65596
01/11/2013 1,126.68p 1,130.53p 1,100.04p 1,105.64p 55414
31/10/2013 1,112.30p 1,132.29p 1,100.74p 1,129.83p 76772
30/10/2013 1,116.86p 1,133.95p 1,101.09p 1,111.60p 183261
29/10/2013 1,076.55p 1,118.26p 1,071.64p 1,118.26p 108726
28/10/2013 1,076.20p 1,080.91p 1,055.87p 1,075.85p 53851
25/10/2013 1,041.49p 1,108.10p 1,041.49p 1,108.10p 141500
24/10/2013 1,060.77p 1,077.28p 1,049.56p 1,054.11p 177812
23/10/2013 1,050.96p 1,075.15p 1,049.68p 1,063.93p 57423
22/10/2013 1,018.36p 1,052.36p 1,018.36p 1,050.61p 439902
21/10/2013 1,021.16p 1,031.33p 999.43p 1,024.32p 20969
18/10/2013 1,020.11p 1,026.42p 1,009.97p 1,026.42p 19430
17/10/2013 1,010.64p 1,015.90p 1,000.13p 1,013.45p 34475
16/10/2013 997.32p 1,010.64p 983.30p 1,009.94p 21667
15/10/2013 1,002.23p 1,010.29p 998.97p 1,000.13p 42783
14/10/2013 1,002.58p 1,002.58p 986.46p 986.81p 38686
11/10/2013 985.40p 998.02p 981.55p 988.91p 94729
10/10/2013 975.94p 996.62p 975.94p 989.26p 32564
09/10/2013 1,005.39p 1,014.85p 967.53p 975.94p 46044
08/10/2013 1,013.10p 1,020.46p 993.47p 993.47p 26975
07/10/2013 1,014.85p 1,018.36p 1,011.00p 1,012.75p 108086
04/10/2013 1,006.44p 1,022.56p 1,002.58p 1,020.11p 50251
03/10/2013 997.32p 1,007.14p 992.07p 1,002.58p 51254
02/10/2013 1,017.66p 1,017.66p 986.89p 995.92p 78938
01/10/2013 964.02p 1,013.80p 953.50p 1,013.10p 62616
30/09/2013 943.69p 953.50p 918.45p 952.80p 81825
27/09/2013 970.68p 970.68p 932.47p 958.06p 190315
26/09/2013 976.99p 976.99p 952.80p 958.76p 93472
25/09/2013 967.88p 977.69p 951.75p 972.08p 93181
24/09/2013 968.23p 968.93p 951.40p 966.83p 343024
23/09/2013 964.02p 970.09p 947.19p 965.77p 70240
20/09/2013 968.23p 975.24p 942.99p 947.54p 275541
19/09/2013 976.64p 979.80p 961.57p 972.08p 158178
18/09/2013 954.21p 966.47p 946.14p 966.47p 38691
17/09/2013 981.55p 981.55p 940.18p 953.50p 88638
16/09/2013 1,011.35p 1,011.35p 975.59p 977.69p 37653
13/09/2013 983.30p 992.42p 976.99p 977.69p 15265
12/09/2013 1,020.46p 1,021.16p 979.45p 979.45p 27781
11/09/2013 1,015.55p 1,026.42p 1,011.35p 1,016.60p 27227
10/09/2013 1,025.02p 1,041.84p 1,011.35p 1,011.35p 33829
09/09/2013 1,039.39p 1,041.84p 1,022.91p 1,022.91p 28738
06/09/2013 996.27p 1,047.10p 994.52p 1,042.54p 50230
05/09/2013 1,004.69p 1,004.69p 995.92p 999.43p 7072
04/09/2013 1,005.39p 1,005.39p 974.54p 1,001.18p 20708
03/09/2013 990.66p 999.78p 978.39p 994.52p 32389
02/09/2013 1,015.55p 1,015.55p 974.54p 985.05p 33730
30/08/2013 1,012.05p 1,012.05p 975.94p 975.94p 49102
29/08/2013 978.04p 1,001.18p 978.04p 995.57p 42456
28/08/2013 981.90p 987.51p 974.19p 974.19p 51412
27/08/2013 1,027.12p 1,027.12p 980.15p 986.11p 33442
23/08/2013 1,037.99p 1,039.39p 996.97p 1,014.15p 291957
22/08/2013 1,002.93p 1,039.39p 1,002.93p 1,039.39p 149541
21/08/2013 1,012.75p 1,014.85p 1,007.49p 1,009.59p 111693
20/08/2013 1,013.80p 1,015.55p 1,002.58p 1,010.64p 21349
19/08/2013 999.43p 1,007.49p 995.57p 1,006.09p 83645
16/08/2013 992.07p 997.32p 984.00p 995.57p 36218
15/08/2013 989.61p 1,006.09p 989.61p 993.12p 69726
14/08/2013 996.97p 1,012.75p 993.12p 1,002.58p 31274
13/08/2013 992.42p 1,006.79p 983.30p 1,000.48p 28976
12/08/2013 992.07p 1,003.67p 984.70p 987.86p 19655
09/08/2013 1,000.83p 1,010.29p 995.57p 997.67p 45233
08/08/2013 1,005.74p 1,017.66p 1,003.28p 1,010.29p 26000
07/08/2013 993.12p 996.62p 985.05p 988.56p 20683
06/08/2013 1,003.28p 1,003.28p 984.70p 991.71p 40089
05/08/2013 1,010.29p 1,010.29p 988.21p 1,000.13p 52390
02/08/2013 996.27p 1,003.28p 982.95p 995.92p 44444
01/08/2013 999.78p 1,002.58p 978.21p 995.92p 144159
31/07/2013 998.73p 1,003.28p 981.20p 994.87p 51998
30/07/2013 1,013.45p 1,013.45p 979.29p 995.57p 77147
29/07/2013 1,009.94p 1,022.21p 1,000.55p 1,007.84p 44029
26/07/2013 1,001.53p 1,023.97p 1,000.80p 1,003.98p 44748
25/07/2013 1,023.61p 1,025.02p 1,011.00p 1,023.97p 74047
24/07/2013 1,003.98p 1,027.12p 999.43p 1,018.71p 89498
23/07/2013 1,019.76p 1,039.04p 1,019.76p 1,027.12p 124674
22/07/2013 1,034.48p 1,034.48p 1,018.01p 1,026.42p 130061
19/07/2013 1,036.59p 1,051.66p 1,025.37p 1,029.22p 792085
18/07/2013 1,049.56p 1,049.56p 1,027.82p 1,034.13p 159751
17/07/2013 1,036.59p 1,044.65p 1,027.82p 1,027.82p 57321
16/07/2013 1,056.57p 1,058.67p 1,034.83p 1,042.90p 816641
15/07/2013 1,057.62p 1,059.02p 1,034.13p 1,052.01p 94204
12/07/2013 1,049.21p 1,064.28p 1,044.30p 1,058.67p 149294
11/07/2013 1,065.68p 1,065.68p 1,045.45p 1,052.71p 474493
10/07/2013 1,063.93p 1,064.28p 1,041.49p 1,055.87p 39195
09/07/2013 1,074.45p 1,075.15p 1,059.55p 1,066.03p 137751
08/07/2013 1,062.88p 1,073.74p 1,060.42p 1,063.23p 91700
05/07/2013 1,084.96p 1,084.96p 1,053.76p 1,060.42p 53787
04/07/2013 1,065.68p 1,073.04p 1,045.00p 1,059.37p 95371
03/07/2013 1,057.97p 1,077.60p 1,049.91p 1,051.66p 76494
02/07/2013 1,070.24p 1,077.95p 1,054.77p 1,077.60p 66371
01/07/2013 1,048.85p 1,074.45p 1,026.07p 1,073.04p 27347
28/06/2013 1,039.39p 1,049.21p 1,029.22p 1,045.35p 42699
27/06/2013 1,034.13p 1,045.35p 1,012.40p 1,039.39p 27973
26/06/2013 1,034.13p 1,041.84p 1,015.20p 1,034.13p 147986
25/06/2013 1,013.45p 1,029.21p 998.38p 1,015.20p 36403
24/06/2013 1,006.44p 1,012.05p 988.56p 1,006.44p 60520
21/06/2013 1,009.24p 1,010.29p 993.12p 1,003.63p 109918
20/06/2013 1,000.48p 1,013.10p 986.11p 1,003.28p 21673
19/06/2013 1,015.90p 1,016.60p 996.97p 1,008.54p 159137
18/06/2013 1,022.21p 1,026.77p 1,000.83p 1,012.05p 81997
17/06/2013 1,014.85p 1,022.91p 1,004.69p 1,019.06p 22614
14/06/2013 992.07p 1,009.59p 986.11p 1,007.49p 54819
13/06/2013 981.55p 991.71p 965.77p 991.01p 175717
12/06/2013 994.52p 1,003.28p 982.95p 992.07p 136250
11/06/2013 1,010.64p 1,010.64p 985.05p 987.86p 292255
10/06/2013 1,009.24p 1,019.06p 997.80p 1,000.48p 125710
07/06/2013 989.26p 1,008.19p 964.02p 999.08p 185446
06/06/2013 985.76p 994.87p 976.29p 981.90p 25719
05/06/2013 999.08p 1,012.75p 975.24p 986.11p 120666
04/06/2013 1,005.04p 1,014.85p 999.08p 1,006.09p 78774
03/06/2013 1,023.61p 1,029.22p 999.43p 1,006.44p 81482
31/05/2013 1,029.92p 1,035.45p 1,023.61p 1,029.22p 63978
30/05/2013 1,023.61p 1,035.18p 1,023.61p 1,033.43p 26564
29/05/2013 1,036.59p 1,037.64p 1,021.16p 1,030.28p 63128
28/05/2013 1,037.99p 1,045.35p 1,026.42p 1,037.64p 47861
24/05/2013 1,037.99p 1,049.03p 1,023.61p 1,026.42p 166492
23/05/2013 1,035.53p 1,051.66p 1,030.63p 1,037.64p 229617
22/05/2013 1,050.26p 1,053.06p 1,044.30p 1,048.15p 59268
21/05/2013 1,056.92p 1,056.92p 1,034.13p 1,044.65p 46131
20/05/2013 1,037.64p 1,068.84p 1,002.58p 1,047.80p 136671
17/05/2013 1,044.65p 1,051.66p 1,021.16p 1,030.63p 43848
16/05/2013 1,006.44p 1,042.90p 1,004.31p 1,031.68p 13197
15/05/2013 1,030.63p 1,041.14p 1,016.95p 1,021.51p 17475
14/05/2013 1,027.12p 1,030.63p 1,010.29p 1,028.17p 30588
13/05/2013 1,021.86p 1,032.03p 999.78p 1,010.64p 41621
10/05/2013 1,016.60p 1,034.13p 993.77p 1,020.81p 21142
09/05/2013 1,001.88p 1,023.61p 981.55p 1,020.46p 39320
08/05/2013 993.82p 999.08p 977.69p 995.92p 23206
07/05/2013 974.19p 995.22p 957.36p 981.55p 35495
03/05/2013 942.99p 974.54p 942.29p 970.33p 32988
02/05/2013 942.99p 945.09p 918.80p 945.09p 74238
01/05/2013 937.73p 942.99p 918.80p 942.99p 83800
30/04/2013 931.07p 937.38p 914.24p 918.80p 48003
29/04/2013 911.09p 920.55p 905.13p 914.94p 21313
26/04/2013 907.93p 912.84p 899.87p 911.09p 16625
25/04/2013 908.63p 911.44p 897.42p 904.43p 98993
24/04/2013 913.89p 913.89p 904.43p 911.44p 88744
23/04/2013 906.88p 911.44p 900.43p 911.44p 33558
22/04/2013 917.05p 925.11p 897.07p 906.18p 55606
19/04/2013 939.48p 939.48p 897.42p 910.39p 21689
18/04/2013 925.46p 933.87p 911.44p 925.46p 32813
17/04/2013 940.18p 962.62p 906.88p 915.64p 90275
16/04/2013 958.06p 958.06p 939.48p 940.18p 54913
15/04/2013 964.72p 980.15p 948.95p 957.71p 40133
12/04/2013 969.28p 980.50p 959.81p 959.81p 25411
11/04/2013 967.53p 988.56p 964.02p 969.28p 40214
10/04/2013 969.63p 969.98p 953.50p 964.02p 71210
09/04/2013 960.52p 972.43p 954.21p 961.22p 55368
08/04/2013 973.14p 981.41p 939.48p 954.21p 61242
05/04/2013 981.55p 981.55p 963.92p 970.68p 80642
04/04/2013 981.55p 1,032.03p 966.07p 978.74p 92899
03/04/2013 967.18p 981.55p 959.81p 976.64p 31449
02/04/2013 954.91p 978.04p 954.91p 964.02p 19759
28/03/2013 964.72p 983.17p 956.66p 956.66p 109832
27/03/2013 971.73p 984.70p 958.41p 962.62p 38173
26/03/2013 984.35p 985.40p 966.83p 972.08p 51496
25/03/2013 975.94p 991.01p 969.98p 984.35p 26639
22/03/2013 980.50p 987.16p 964.37p 979.45p 53850
21/03/2013 981.55p 993.82p 971.38p 987.16p 47870
20/03/2013 1,009.24p 1,014.50p 983.30p 986.81p 74629
19/03/2013 1,006.09p 1,015.90p 1,006.09p 1,014.50p 22590
18/03/2013 996.97p 1,013.80p 990.40p 1,011.35p 32303
15/03/2013 998.02p 1,012.43p 995.57p 1,008.89p 104875
14/03/2013 988.91p 996.27p 985.93p 996.27p 42383
13/03/2013 981.55p 986.81p 971.03p 986.81p 17772
12/03/2013 984.00p 984.00p 964.02p 971.03p 33558
11/03/2013 994.52p 999.08p 978.74p 981.55p 19719
08/03/2013 988.21p 999.08p 983.65p 992.07p 77784
07/03/2013 971.73p 984.70p 951.98p 978.04p 73099
06/03/2013 980.15p 980.50p 953.50p 971.73p 93935
05/03/2013 944.74p 977.34p 944.74p 964.72p 58238
04/03/2013 949.65p 949.65p 930.13p 948.25p 36121
01/03/2013 938.08p 946.49p 925.46p 946.49p 19118
28/02/2013 945.79p 945.79p 920.90p 932.47p 32032
27/02/2013 919.50p 936.71p 919.50p 935.98p 38175
26/02/2013 922.66p 939.48p 920.49p 928.97p 24213
25/02/2013 921.95p 941.59p 921.95p 929.67p 238385
22/02/2013 934.92p 944.04p 920.20p 932.47p 17235
21/02/2013 924.41p 935.28p 912.14p 924.06p 76051

*Close Price adjusted for both dividends and splits